36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 201800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 3 | 20231128 | 201700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 4 | 20231128 | 201600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 5 | 20231128 | 201500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 6 | 20231128 | 201400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 7 | 20231128 | 201300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 8 | 20231128 | 201200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 9 | 20231128 | 201100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 10 | 20231128 | 201000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 11 | 20231128 | 200900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 12 | 20231128 | 200800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 13 | 20231128 | 200700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 14 | 20231128 | 200600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 15 | 20231128 | 200500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 16 | 20231128 | 200400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 17 | 20231128 | 200300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 18 | 20231128 | 200200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 19 | 20231128 | 200100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 20 | 20231128 | 200000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 21 | 20231128 | 195900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 22 | 20231128 | 195800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 23 | 20231128 | 195700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 24 | 20231128 | 195600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 25 | 20231128 | 195500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 26 | 20231128 | 195400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 27 | 20231128 | 195300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 28 | 20231128 | 195200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 29 | 20231128 | 195100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 30 | 20231128 | 195000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 31 | 20231128 | 194900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 32 | 20231128 | 194800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 33 | 20231128 | 194700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 34 | 20231128 | 194600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 35 | 20231128 | 194500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 36 | 20231128 | 194400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 37 | 20231128 | 194300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 38 | 20231128 | 194200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 39 | 20231128 | 194100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 40 | 20231128 | 194000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 41 | 20231128 | 193900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 42 | 20231128 | 193800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 43 | 20231128 | 193700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 44 | 20231128 | 193600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 45 | 20231128 | 193500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 46 | 20231128 | 193400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 47 | 20231128 | 193300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 48 | 20231128 | 193200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 49 | 20231128 | 193100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 50 | 20231128 | 193000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 51 | 20231128 | 192900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 52 | 20231128 | 192800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 53 | 20231128 | 192700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 54 | 20231128 | 192600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 55 | 20231128 | 192500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 56 | 20231128 | 192400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 57 | 20231128 | 192300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 58 | 20231128 | 192200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 59 | 20231128 | 192100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 60 | 20231128 | 192000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 61 | 20231128 | 191900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 62 | 20231128 | 191800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 63 | 20231128 | 191700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 64 | 20231128 | 191600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 65 | 20231128 | 191500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 66 | 20231128 | 191400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 67 | 20231128 | 191300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 68 | 20231128 | 191200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 69 | 20231128 | 191100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 70 | 20231128 | 191000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 71 | 20231128 | 190900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 72 | 20231128 | 190800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 73 | 20231128 | 190700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 74 | 20231128 | 190600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 75 | 20231128 | 190500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 76 | 20231128 | 190400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 77 | 20231128 | 190300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 78 | 20231128 | 190200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 79 | 20231128 | 190100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 80 | 20231128 | 190000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 81 | 20231128 | 185900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 82 | 20231128 | 185800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 83 | 20231128 | 185700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 84 | 20231128 | 185600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 85 | 20231128 | 185500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 86 | 20231128 | 185400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 87 | 20231128 | 185300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 88 | 20231128 | 185200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 89 | 20231128 | 185100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 90 | 20231128 | 185000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 91 | 20231128 | 184900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 92 | 20231128 | 184800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 93 | 20231128 | 184700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 94 | 20231128 | 184600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 95 | 20231128 | 184500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 96 | 20231128 | 184400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 97 | 20231128 | 184300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 98 | 20231128 | 184200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 99 | 20231128 | 184100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 100 | 20231128 | 184000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 101 | 20231128 | 183900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 102 | 20231128 | 183800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 103 | 20231128 | 183700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 104 | 20231128 | 183600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 105 | 20231128 | 183500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 106 | 20231128 | 183400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 107 | 20231128 | 183300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 108 | 20231128 | 183200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 109 | 20231128 | 183100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 110 | 20231128 | 183000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 111 | 20231128 | 182900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 112 | 20231128 | 182800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 113 | 20231128 | 182700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 114 | 20231128 | 182600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 115 | 20231128 | 182500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 116 | 20231128 | 182400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 117 | 20231128 | 182300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 118 | 20231128 | 182200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 119 | 20231128 | 182100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 120 | 20231128 | 182000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 121 | 20231128 | 181900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 122 | 20231128 | 181800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 123 | 20231128 | 181700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 124 | 20231128 | 181600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 125 | 20231128 | 181500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 126 | 20231128 | 181400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 127 | 20231128 | 181300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 128 | 20231128 | 181200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 129 | 20231128 | 181100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 130 | 20231128 | 181000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 131 | 20231128 | 180900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 132 | 20231128 | 180800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 133 | 20231128 | 180700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 134 | 20231128 | 180600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 135 | 20231128 | 180500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 136 | 20231128 | 180400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 137 | 20231128 | 180300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 138 | 20231128 | 180200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 139 | 20231128 | 180100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 140 | 20231128 | 180000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 141 | 20231128 | 175900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 142 | 20231128 | 175800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 143 | 20231128 | 175700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 144 | 20231128 | 175600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 145 | 20231128 | 175500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 146 | 20231128 | 175400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 147 | 20231128 | 175300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 148 | 20231128 | 175200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 149 | 20231128 | 175100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 150 | 20231128 | 175000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 151 | 20231128 | 174900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 152 | 20231128 | 174800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 153 | 20231128 | 174700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 154 | 20231128 | 174600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 155 | 20231128 | 174500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 156 | 20231128 | 174400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 157 | 20231128 | 174300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 158 | 20231128 | 174200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 159 | 20231128 | 174100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 160 | 20231128 | 174000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 161 | 20231128 | 173900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 162 | 20231128 | 173800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 163 | 20231128 | 173700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 164 | 20231128 | 173600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 165 | 20231128 | 173500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 166 | 20231128 | 173400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 167 | 20231128 | 173300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 168 | 20231128 | 173200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 169 | 20231128 | 173100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 170 | 20231128 | 173000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 171 | 20231128 | 172900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 172 | 20231128 | 172800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 173 | 20231128 | 172700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 174 | 20231128 | 172600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 175 | 20231128 | 172500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 176 | 20231128 | 172400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 177 | 20231128 | 172300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 178 | 20231128 | 172200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 179 | 20231128 | 172100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 180 | 20231128 | 172000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 181 | 20231128 | 171900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 182 | 20231128 | 171800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 183 | 20231128 | 171700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 184 | 20231128 | 171600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 185 | 20231128 | 171500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 186 | 20231128 | 171400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 187 | 20231128 | 171300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 188 | 20231128 | 171200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 189 | 20231128 | 171100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 190 | 20231128 | 171000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 191 | 20231128 | 170900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 192 | 20231128 | 170800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 193 | 20231128 | 170700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 194 | 20231128 | 170600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 195 | 20231128 | 170500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 196 | 20231128 | 170400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 197 | 20231128 | 170300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 198 | 20231128 | 170200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 199 | 20231128 | 170100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 200 | 20231128 | 170000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 201 | 20231128 | 165900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 202 | 20231128 | 165800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 203 | 20231128 | 165700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 204 | 20231128 | 165600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 205 | 20231128 | 165500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 206 | 20231128 | 165400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 207 | 20231128 | 165300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 208 | 20231128 | 165200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 209 | 20231128 | 165100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 210 | 20231128 | 165000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 211 | 20231128 | 164900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 212 | 20231128 | 164800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 213 | 20231128 | 164700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 214 | 20231128 | 164600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 215 | 20231128 | 164500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 216 | 20231128 | 164400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 217 | 20231128 | 164300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 218 | 20231128 | 164200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 219 | 20231128 | 164100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 220 | 20231128 | 164000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 221 | 20231128 | 163900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 222 | 20231128 | 163800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 223 | 20231128 | 163700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 224 | 20231128 | 163600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 225 | 20231128 | 163500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 226 | 20231128 | 163400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 227 | 20231128 | 163300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 228 | 20231128 | 163200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 229 | 20231128 | 163100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 230 | 20231128 | 163000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 231 | 20231128 | 162900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 232 | 20231128 | 162800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 233 | 20231128 | 162700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 234 | 20231128 | 162600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 235 | 20231128 | 162500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 236 | 20231128 | 162400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 237 | 20231128 | 162300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 238 | 20231128 | 162200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 239 | 20231128 | 162100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 240 | 20231128 | 162000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 241 | 20231128 | 161900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 242 | 20231128 | 161800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 243 | 20231128 | 161700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 244 | 20231128 | 161600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 245 | 20231128 | 161500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 246 | 20231128 | 161400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 247 | 20231128 | 161300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 248 | 20231128 | 161200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 249 | 20231128 | 161100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 250 | 20231128 | 161000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 251 | 20231128 | 160900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 252 | 20231128 | 160800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 253 | 20231128 | 160700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 254 | 20231128 | 160600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 255 | 20231128 | 160500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 256 | 20231128 | 160400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 257 | 20231128 | 160300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 258 | 20231128 | 160200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 259 | 20231128 | 160100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 260 | 20231128 | 160000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 261 | 20231128 | 155900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 262 | 20231128 | 155800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 263 | 20231128 | 155700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 264 | 20231128 | 155600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 265 | 20231128 | 155500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 266 | 20231128 | 155400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 267 | 20231128 | 155300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 268 | 20231128 | 155200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 269 | 20231128 | 155100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 270 | 20231128 | 155000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 271 | 20231128 | 154900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 272 | 20231128 | 154800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 273 | 20231128 | 154700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 274 | 20231128 | 154600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 275 | 20231128 | 154500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 276 | 20231128 | 154400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 277 | 20231128 | 154300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 278 | 20231128 | 154200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 279 | 20231128 | 154100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 280 | 20231128 | 154000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 281 | 20231128 | 153900 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 282 | 20231128 | 153800 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 283 | 20231128 | 153700 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 284 | 20231128 | 153600 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 285 | 20231128 | 153500 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 286 | 20231128 | 153400 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 287 | 20231128 | 153300 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 288 | 20231128 | 153200 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 289 | 20231128 | 153100 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 290 | 20231128 | 153000 | 2050114390 | 12600 | 12600 | 12600 | 12600 | 3567 |
| 291 | 20231128 | 152900 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 292 | 20231128 | 152800 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 293 | 20231128 | 152700 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 294 | 20231128 | 152600 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 295 | 20231128 | 152500 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 296 | 20231128 | 152400 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 297 | 20231128 | 152300 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 298 | 20231128 | 152200 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 299 | 20231128 | 152100 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 300 | 20231128 | 152000 | 2005170190 | 12600 | 12600 | 12600 | 12600 | 0 |
| 301 | 20231128 | 151900 | 2005170190 | 12600 | 12610 | 12610 | 12600 | 199 |
| 302 | 20231128 | 151800 | 2002661780 | 12600 | 12590 | 12600 | 12590 | 198 |
| 303 | 20231128 | 151700 | 2000167460 | 12560 | 12610 | 12610 | 12560 | 1911 |
| 304 | 20231128 | 151600 | 1976098430 | 12610 | 12620 | 12620 | 12610 | 96 |
| 305 | 20231128 | 151500 | 1974887280 | 12620 | 12620 | 12630 | 12620 | 245 |
| 306 | 20231128 | 151400 | 1971794680 | 12620 | 12630 | 12630 | 12620 | 451 |
| 307 | 20231128 | 151300 | 1966100850 | 12630 | 12620 | 12630 | 12620 | 191 |
| 308 | 20231128 | 151200 | 1963688570 | 12630 | 12630 | 12630 | 12630 | 111 |
| 309 | 20231128 | 151100 | 1962286640 | 12630 | 12610 | 12630 | 12610 | 857 |
| 310 | 20231128 | 151000 | 1951476530 | 12610 | 12630 | 12630 | 12610 | 937 |
| 311 | 20231128 | 150900 | 1939647190 | 12630 | 12610 | 12630 | 12610 | 588 |
| 312 | 20231128 | 150800 | 1932225870 | 12630 | 12610 | 12630 | 12610 | 639 |
| 313 | 20231128 | 150700 | 1924158880 | 12610 | 12590 | 12610 | 12590 | 1432 |
| 314 | 20231128 | 150600 | 1906114710 | 12590 | 12580 | 12590 | 12580 | 54 |
| 315 | 20231128 | 150500 | 1905435320 | 12580 | 12580 | 12590 | 12580 | 292 |
| 316 | 20231128 | 150400 | 1901761290 | 12580 | 12580 | 12590 | 12570 | 809 |
| 317 | 20231128 | 150300 | 1891584610 | 12570 | 12570 | 12570 | 12570 | 23 |
| 318 | 20231128 | 150200 | 1891295500 | 12570 | 12570 | 12570 | 12570 | 220 |
| 319 | 20231128 | 150100 | 1888530100 | 12560 | 12570 | 12570 | 12560 | 2524 |
| 320 | 20231128 | 150000 | 1856822030 | 12570 | 12560 | 12570 | 12560 | 1831 |
| 321 | 20231128 | 145900 | 1833807540 | 12570 | 12590 | 12590 | 12570 | 478 |
| 322 | 20231128 | 145800 | 1827797510 | 12590 | 12590 | 12590 | 12580 | 58 |
| 323 | 20231128 | 145700 | 1827067790 | 12590 | 12580 | 12590 | 12580 | 562 |
| 324 | 20231128 | 145600 | 1819996750 | 12580 | 12580 | 12590 | 12580 | 69 |
| 325 | 20231128 | 145500 | 1819128090 | 12580 | 12570 | 12590 | 12570 | 167 |
| 326 | 20231128 | 145400 | 1817025600 | 12590 | 12590 | 12590 | 12590 | 517 |
| 327 | 20231128 | 145300 | 1810516570 | 12590 | 12590 | 12590 | 12590 | 10 |
| 328 | 20231128 | 145200 | 1810390670 | 12590 | 12590 | 12590 | 12590 | 347 |
| 329 | 20231128 | 145100 | 1806021940 | 12570 | 12580 | 12580 | 12570 | 1714 |
| 330 | 20231128 | 145000 | 1784476750 | 12590 | 12590 | 12590 | 12590 | 3 |
| 331 | 20231128 | 144900 | 1784438980 | 12590 | 12580 | 12590 | 12580 | 175 |
| 332 | 20231128 | 144800 | 1782236120 | 12570 | 12590 | 12590 | 12570 | 1330 |
| 333 | 20231128 | 144700 | 1765516490 | 12590 | 12580 | 12590 | 12580 | 233 |
| 334 | 20231128 | 144600 | 1762583640 | 12580 | 12590 | 12590 | 12580 | 336 |
| 335 | 20231128 | 144500 | 1758356710 | 12580 | 12580 | 12580 | 12580 | 490 |
| 336 | 20231128 | 144400 | 1752192510 | 12580 | 12590 | 12590 | 12580 | 102 |
| 337 | 20231128 | 144300 | 1750908360 | 12580 | 12580 | 12580 | 12580 | 4 |
| 338 | 20231128 | 144200 | 1750858040 | 12580 | 12590 | 12600 | 12580 | 549 |
| 339 | 20231128 | 144100 | 1743945990 | 12600 | 12600 | 12600 | 12580 | 751 |
| 340 | 20231128 | 144000 | 1734489790 | 12600 | 12620 | 12620 | 12600 | 239 |
| 341 | 20231128 | 143900 | 1731477290 | 12620 | 12620 | 12620 | 12620 | 97 |
| 342 | 20231128 | 143800 | 1730253150 | 12620 | 12610 | 12620 | 12610 | 532 |
| 343 | 20231128 | 143700 | 1723542040 | 12600 | 12600 | 12600 | 12590 | 458 |
| 344 | 20231128 | 143600 | 1717771440 | 12600 | 12600 | 12600 | 12600 | 24 |
| 345 | 20231128 | 143500 | 1717469040 | 12600 | 12600 | 12600 | 12600 | 50 |
| 346 | 20231128 | 143400 | 1716839040 | 12600 | 12610 | 12610 | 12600 | 310 |
| 347 | 20231128 | 143300 | 1712932440 | 12610 | 12610 | 12610 | 12610 | 0 |
| 348 | 20231128 | 143200 | 1712932440 | 12610 | 12610 | 12610 | 12610 | 8 |
| 349 | 20231128 | 143100 | 1712831560 | 12610 | 12610 | 12620 | 12610 | 246 |
| 350 | 20231128 | 143000 | 1709729480 | 12610 | 12630 | 12630 | 12610 | 505 |
| 351 | 20231128 | 142900 | 1703354630 | 12630 | 12630 | 12630 | 12630 | 1 |
| 352 | 20231128 | 142800 | 1703342000 | 12630 | 12630 | 12630 | 12620 | 996 |
| 353 | 20231128 | 142700 | 1690772310 | 12630 | 12610 | 12630 | 12610 | 414 |
| 354 | 20231128 | 142600 | 1685546800 | 12600 | 12600 | 12600 | 12600 | 0 |
| 355 | 20231128 | 142500 | 1685546800 | 12600 | 12610 | 12610 | 12600 | 76 |
| 356 | 20231128 | 142400 | 1684589060 | 12610 | 12610 | 12610 | 12610 | 10 |
| 357 | 20231128 | 142300 | 1684462960 | 12610 | 12610 | 12620 | 12610 | 159 |
| 358 | 20231128 | 142200 | 1682457670 | 12610 | 12610 | 12610 | 12610 | 466 |
| 359 | 20231128 | 142100 | 1676581410 | 12600 | 12600 | 12600 | 12600 | 385 |
| 360 | 20231128 | 142000 | 1671730410 | 12590 | 12590 | 12590 | 12580 | 270 |
| 361 | 20231128 | 141900 | 1668331120 | 12590 | 12590 | 12590 | 12590 | 104 |
| 362 | 20231128 | 141800 | 1667021760 | 12590 | 12580 | 12590 | 12580 | 183 |
| 363 | 20231128 | 141700 | 1664718790 | 12580 | 12590 | 12590 | 12580 | 716 |
| 364 | 20231128 | 141600 | 1655705200 | 12590 | 12600 | 12600 | 12590 | 362 |
| 365 | 20231128 | 141500 | 1651146560 | 12600 | 12600 | 12610 | 12600 | 251 |
| 366 | 20231128 | 141400 | 1647983610 | 12600 | 12620 | 12620 | 12600 | 71 |
| 367 | 20231128 | 141300 | 1647088810 | 12620 | 12620 | 12620 | 12620 | 0 |
| 368 | 20231128 | 141200 | 1647088810 | 12620 | 12620 | 12620 | 12620 | 183 |
| 369 | 20231128 | 141100 | 1644779350 | 12600 | 12610 | 12610 | 12600 | 274 |
| 370 | 20231128 | 141000 | 1641326910 | 12600 | 12620 | 12620 | 12600 | 527 |
| 371 | 20231128 | 140900 | 1634683070 | 12630 | 12630 | 12630 | 12630 | 1 |
| 372 | 20231128 | 140800 | 1634670440 | 12630 | 12620 | 12630 | 12620 | 39 |
| 373 | 20231128 | 140700 | 1634178170 | 12650 | 12650 | 12650 | 12640 | 120 |
| 374 | 20231128 | 140600 | 1632660370 | 12630 | 12630 | 12630 | 12630 | 33 |
| 375 | 20231128 | 140500 | 1632243580 | 12650 | 12650 | 12650 | 12650 | 50 |
| 376 | 20231128 | 140400 | 1631611080 | 12660 | 12640 | 12660 | 12640 | 300 |
| 377 | 20231128 | 140300 | 1627813160 | 12660 | 12660 | 12660 | 12660 | 201 |
| 378 | 20231128 | 140200 | 1625268500 | 12660 | 12660 | 12660 | 12660 | 0 |
| 379 | 20231128 | 140100 | 1625268500 | 12660 | 12630 | 12660 | 12620 | 522 |
| 380 | 20231128 | 140000 | 1618673150 | 12670 | 12670 | 12670 | 12670 | 100 |
| 381 | 20231128 | 135900 | 1617406150 | 12620 | 12670 | 12680 | 12610 | 1616 |
| 382 | 20231128 | 135800 | 1596993030 | 12670 | 12660 | 12670 | 12660 | 734 |
| 383 | 20231128 | 135700 | 1587694260 | 12660 | 12650 | 12660 | 12650 | 643 |
| 384 | 20231128 | 135600 | 1579553890 | 12660 | 12620 | 12660 | 12620 | 2126 |
| 385 | 20231128 | 135500 | 1552676870 | 12620 | 12620 | 12620 | 12620 | 63 |
| 386 | 20231128 | 135400 | 1551881810 | 12630 | 12630 | 12630 | 12630 | 31 |
| 387 | 20231128 | 135300 | 1551490280 | 12610 | 12610 | 12610 | 12610 | 11 |
| 388 | 20231128 | 135200 | 1551351570 | 12610 | 12610 | 12620 | 12610 | 12 |
| 389 | 20231128 | 135100 | 1551200240 | 12600 | 12600 | 12600 | 12600 | 173 |
| 390 | 20231128 | 135000 | 1549020440 | 12620 | 12630 | 12630 | 12620 | 139 |
| 391 | 20231128 | 134900 | 1547265400 | 12630 | 12630 | 12630 | 12630 | 35 |
| 392 | 20231128 | 134800 | 1546823350 | 12630 | 12610 | 12630 | 12610 | 5 |
| 393 | 20231128 | 134700 | 1546760280 | 12610 | 12610 | 12630 | 12600 | 302 |
| 394 | 20231128 | 134600 | 1542950160 | 12600 | 12620 | 12620 | 12600 | 52 |
| 395 | 20231128 | 134500 | 1542293940 | 12630 | 12630 | 12630 | 12630 | 1 |
| 396 | 20231128 | 134400 | 1542281310 | 12630 | 12600 | 12630 | 12600 | 1200 |
| 397 | 20231128 | 134300 | 1527135710 | 12590 | 12590 | 12590 | 12590 | 0 |
| 398 | 20231128 | 134200 | 1527135710 | 12590 | 12600 | 12600 | 12590 | 55 |
| 399 | 20231128 | 134100 | 1526443210 | 12600 | 12590 | 12600 | 12590 | 610 |
| 400 | 20231128 | 134000 | 1518758210 | 12600 | 12600 | 12600 | 12600 | 0 |
| 401 | 20231128 | 133900 | 1518758210 | 12600 | 12600 | 12600 | 12600 | 0 |
| 402 | 20231128 | 133800 | 1518758210 | 12600 | 12600 | 12600 | 12600 | 18 |
| 403 | 20231128 | 133700 | 1518531410 | 12600 | 12600 | 12600 | 12600 | 80 |
| 404 | 20231128 | 133600 | 1517523410 | 12600 | 12610 | 12610 | 12600 | 21 |
| 405 | 20231128 | 133500 | 1517258620 | 12610 | 12600 | 12610 | 12600 | 82 |
| 406 | 20231128 | 133400 | 1516224610 | 12610 | 12610 | 12610 | 12610 | 0 |
| 407 | 20231128 | 133300 | 1516224610 | 12610 | 12600 | 12610 | 12600 | 249 |
| 408 | 20231128 | 133200 | 1513085870 | 12600 | 12600 | 12600 | 12600 | 75 |
| 409 | 20231128 | 133100 | 1512140870 | 12610 | 12610 | 12610 | 12610 | 12 |
| 410 | 20231128 | 133000 | 1511989550 | 12610 | 12600 | 12610 | 12600 | 42 |
| 411 | 20231128 | 132900 | 1511460080 | 12600 | 12600 | 12600 | 12600 | 15 |
| 412 | 20231128 | 132800 | 1511271080 | 12600 | 12620 | 12620 | 12600 | 214 |
| 413 | 20231128 | 132700 | 1508572700 | 12610 | 12610 | 12610 | 12610 | 0 |
| 414 | 20231128 | 132600 | 1508572700 | 12610 | 12620 | 12620 | 12610 | 350 |
| 415 | 20231128 | 132500 | 1504157800 | 12620 | 12620 | 12620 | 12620 | 62 |
| 416 | 20231128 | 132400 | 1503375360 | 12620 | 12620 | 12620 | 12620 | 10 |
| 417 | 20231128 | 132300 | 1503249160 | 12620 | 12620 | 12630 | 12620 | 188 |
| 418 | 20231128 | 132200 | 1500876590 | 12620 | 12610 | 12620 | 12610 | 188 |
| 419 | 20231128 | 132100 | 1498505060 | 12600 | 12600 | 12600 | 12600 | 98 |
| 420 | 20231128 | 132000 | 1497270260 | 12600 | 12600 | 12600 | 12600 | 31 |
| 421 | 20231128 | 131900 | 1496879660 | 12600 | 12600 | 12600 | 12600 | 0 |
| 422 | 20231128 | 131800 | 1496879660 | 12600 | 12600 | 12600 | 12600 | 5 |
| 423 | 20231128 | 131700 | 1496816660 | 12600 | 12600 | 12600 | 12600 | 63 |
| 424 | 20231128 | 131600 | 1496022860 | 12590 | 12600 | 12600 | 12590 | 8 |
| 425 | 20231128 | 131500 | 1495922130 | 12600 | 12600 | 12600 | 12600 | 281 |
| 426 | 20231128 | 131400 | 1492381530 | 12600 | 12600 | 12600 | 12600 | 0 |
| 427 | 20231128 | 131300 | 1492381530 | 12600 | 12600 | 12600 | 12600 | 49 |
| 428 | 20231128 | 131200 | 1491764130 | 12610 | 12610 | 12610 | 12610 | 0 |
| 429 | 20231128 | 131100 | 1491764130 | 12610 | 12610 | 12610 | 12600 | 256 |
| 430 | 20231128 | 131000 | 1488537810 | 12610 | 12610 | 12610 | 12610 | 1 |
| 431 | 20231128 | 130900 | 1488525200 | 12600 | 12620 | 12620 | 12600 | 700 |
| 432 | 20231128 | 130800 | 1479702940 | 12620 | 12620 | 12620 | 12620 | 20 |
| 433 | 20231128 | 130700 | 1479450540 | 12620 | 12610 | 12620 | 12600 | 535 |
| 434 | 20231128 | 130600 | 1472706430 | 12620 | 12630 | 12630 | 12620 | 56 |
| 435 | 20231128 | 130500 | 1471999600 | 12630 | 12650 | 12650 | 12630 | 194 |
| 436 | 20231128 | 130400 | 1469546960 | 12650 | 12660 | 12660 | 12650 | 115 |
| 437 | 20231128 | 130300 | 1468091680 | 12660 | 12640 | 12660 | 12640 | 1237 |
| 438 | 20231128 | 130200 | 1452439320 | 12640 | 12630 | 12640 | 12630 | 74 |
| 439 | 20231128 | 130100 | 1451504010 | 12640 | 12610 | 12650 | 12610 | 1556 |
| 440 | 20231128 | 130000 | 1431861460 | 12610 | 12610 | 12610 | 12610 | 396 |
| 441 | 20231128 | 125900 | 1426867900 | 12620 | 12620 | 12620 | 12620 | 20 |
| 442 | 20231128 | 125800 | 1426615500 | 12620 | 12610 | 12620 | 12610 | 148 |
| 443 | 20231128 | 125700 | 1424749120 | 12620 | 12610 | 12620 | 12610 | 84 |
| 444 | 20231128 | 125600 | 1423689740 | 12610 | 12610 | 12610 | 12610 | 167 |
| 445 | 20231128 | 125500 | 1421583870 | 12610 | 12620 | 12620 | 12610 | 170 |
| 446 | 20231128 | 125400 | 1419439470 | 12620 | 12620 | 12620 | 12620 | 153 |
| 447 | 20231128 | 125300 | 1417508610 | 12620 | 12640 | 12640 | 12620 | 44 |
| 448 | 20231128 | 125200 | 1416953310 | 12640 | 12640 | 12640 | 12640 | 11 |
| 449 | 20231128 | 125100 | 1416814270 | 12620 | 12620 | 12620 | 12620 | 395 |
| 450 | 20231128 | 125000 | 1411829370 | 12620 | 12620 | 12620 | 12620 | 209 |
| 451 | 20231128 | 124900 | 1409191790 | 12620 | 12620 | 12620 | 12620 | 142 |
| 452 | 20231128 | 124800 | 1407399750 | 12640 | 12630 | 12640 | 12630 | 92 |
| 453 | 20231128 | 124700 | 1406237370 | 12640 | 12640 | 12640 | 12640 | 5 |
| 454 | 20231128 | 124600 | 1406174170 | 12640 | 12640 | 12640 | 12640 | 40 |
| 455 | 20231128 | 124500 | 1405668570 | 12650 | 12650 | 12650 | 12650 | 200 |
| 456 | 20231128 | 124400 | 1403138570 | 12650 | 12580 | 12650 | 12580 | 2479 |
| 457 | 20231128 | 124300 | 1371869900 | 12580 | 12580 | 12580 | 12580 | 0 |
| 458 | 20231128 | 124200 | 1371869900 | 12580 | 12570 | 12580 | 12570 | 15 |
| 459 | 20231128 | 124100 | 1371681250 | 12570 | 12570 | 12570 | 12570 | 311 |
| 460 | 20231128 | 124000 | 1367771980 | 12560 | 12560 | 12560 | 12560 | 51 |
| 461 | 20231128 | 123900 | 1367131420 | 12560 | 12550 | 12560 | 12550 | 255 |
| 462 | 20231128 | 123800 | 1363931120 | 12550 | 12550 | 12550 | 12550 | 465 |
| 463 | 20231128 | 123700 | 1358095370 | 12550 | 12550 | 12550 | 12550 | 21 |
| 464 | 20231128 | 123600 | 1357831820 | 12560 | 12550 | 12560 | 12550 | 71 |
| 465 | 20231128 | 123500 | 1356940720 | 12550 | 12550 | 12550 | 12550 | 20 |
| 466 | 20231128 | 123400 | 1356689720 | 12550 | 12550 | 12550 | 12550 | 1 |
| 467 | 20231128 | 123300 | 1356677170 | 12570 | 12570 | 12570 | 12520 | 1042 |
| 468 | 20231128 | 123200 | 1343618140 | 12570 | 12570 | 12570 | 12570 | 21 |
| 469 | 20231128 | 123100 | 1343354170 | 12540 | 12540 | 12540 | 12540 | 400 |
| 470 | 20231128 | 123000 | 1338338170 | 12540 | 12540 | 12540 | 12540 | 0 |
| 471 | 20231128 | 122900 | 1338338170 | 12540 | 12540 | 12540 | 12540 | 38 |
| 472 | 20231128 | 122800 | 1337861650 | 12540 | 12540 | 12540 | 12540 | 11 |
| 473 | 20231128 | 122700 | 1337723710 | 12580 | 12580 | 12580 | 12580 | 0 |
| 474 | 20231128 | 122600 | 1337723710 | 12580 | 12580 | 12580 | 12580 | 0 |
| 475 | 20231128 | 122500 | 1337723710 | 12580 | 12580 | 12580 | 12580 | 110 |
| 476 | 20231128 | 122400 | 1336339910 | 12580 | 12530 | 12580 | 12530 | 103 |
| 477 | 20231128 | 122300 | 1335044670 | 12570 | 12540 | 12580 | 12540 | 1595 |
| 478 | 20231128 | 122200 | 1315026910 | 12520 | 12520 | 12520 | 12520 | 0 |
| 479 | 20231128 | 122100 | 1315026910 | 12520 | 12520 | 12520 | 12520 | 908 |
| 480 | 20231128 | 122000 | 1303658750 | 12520 | 12520 | 12520 | 12520 | 13 |
| 481 | 20231128 | 121900 | 1303495990 | 12520 | 12520 | 12520 | 12520 | 34 |
| 482 | 20231128 | 121800 | 1303070310 | 12520 | 12520 | 12520 | 12520 | 39 |
| 483 | 20231128 | 121700 | 1302582030 | 12540 | 12540 | 12540 | 12540 | 0 |
| 484 | 20231128 | 121600 | 1302582030 | 12540 | 12540 | 12540 | 12540 | 216 |
| 485 | 20231128 | 121500 | 1299873390 | 12520 | 12520 | 12520 | 12520 | 109 |
| 486 | 20231128 | 121400 | 1298508710 | 12520 | 12530 | 12540 | 12520 | 43 |
| 487 | 20231128 | 121300 | 1297970030 | 12530 | 12530 | 12530 | 12530 | 10 |
| 488 | 20231128 | 121200 | 1297844730 | 12540 | 12540 | 12540 | 12540 | 30 |
| 489 | 20231128 | 121100 | 1297468530 | 12540 | 12540 | 12540 | 12540 | 96 |
| 490 | 20231128 | 121000 | 1296264690 | 12540 | 12530 | 12540 | 12520 | 73 |
| 491 | 20231128 | 120900 | 1295350290 | 12540 | 12530 | 12540 | 12530 | 156 |
| 492 | 20231128 | 120800 | 1293395060 | 12530 | 12530 | 12530 | 12530 | 15 |
| 493 | 20231128 | 120700 | 1293207110 | 12530 | 12530 | 12530 | 12530 | 4 |
| 494 | 20231128 | 120600 | 1293156990 | 12530 | 12530 | 12530 | 12530 | 6 |
| 495 | 20231128 | 120500 | 1293081810 | 12530 | 12530 | 12530 | 12530 | 0 |
| 496 | 20231128 | 120400 | 1293081810 | 12530 | 12530 | 12530 | 12530 | 4 |
| 497 | 20231128 | 120300 | 1293031690 | 12520 | 12520 | 12520 | 12520 | 1 |
| 498 | 20231128 | 120200 | 1293019170 | 12520 | 12530 | 12530 | 12520 | 218 |
| 499 | 20231128 | 120100 | 1290289800 | 12540 | 12540 | 12550 | 12540 | 286 |
| 500 | 20231128 | 120000 | 1286702720 | 12540 | 12540 | 12540 | 12540 | 15 |
| 501 | 20231128 | 115900 | 1286514620 | 12540 | 12540 | 12540 | 12540 | 356 |
| 502 | 20231128 | 115800 | 1282050380 | 12530 | 12520 | 12530 | 12520 | 149 |
| 503 | 20231128 | 115700 | 1280183780 | 12520 | 12520 | 12520 | 12520 | 0 |
| 504 | 20231128 | 115600 | 1280183780 | 12520 | 12520 | 12520 | 12520 | 160 |
| 505 | 20231128 | 115500 | 1278180580 | 12520 | 12510 | 12520 | 12510 | 2 |
| 506 | 20231128 | 115400 | 1278155550 | 12500 | 12500 | 12500 | 12500 | 0 |
| 507 | 20231128 | 115300 | 1278155550 | 12500 | 12500 | 12500 | 12500 | 0 |
| 508 | 20231128 | 115200 | 1278155550 | 12500 | 12500 | 12500 | 12500 | 0 |
| 509 | 20231128 | 115100 | 1278155550 | 12500 | 12510 | 12510 | 12500 | 57 |
| 510 | 20231128 | 115000 | 1277442490 | 12520 | 12510 | 12520 | 12510 | 219 |
| 511 | 20231128 | 114900 | 1274702300 | 12510 | 12510 | 12510 | 12510 | 9 |
| 512 | 20231128 | 114800 | 1274589710 | 12510 | 12510 | 12510 | 12510 | 101 |
| 513 | 20231128 | 114700 | 1273326200 | 12520 | 12520 | 12520 | 12520 | 138 |
| 514 | 20231128 | 114600 | 1271598440 | 12520 | 12530 | 12530 | 12520 | 10 |
| 515 | 20231128 | 114500 | 1271473230 | 12510 | 12520 | 12520 | 12510 | 38 |
| 516 | 20231128 | 114400 | 1270997820 | 12520 | 12520 | 12520 | 12520 | 465 |
| 517 | 20231128 | 114300 | 1265176020 | 12510 | 12510 | 12510 | 12510 | 3 |
| 518 | 20231128 | 114200 | 1265138490 | 12510 | 12520 | 12520 | 12510 | 8 |
| 519 | 20231128 | 114100 | 1265038360 | 12520 | 12520 | 12520 | 12520 | 5 |
| 520 | 20231128 | 114000 | 1264975760 | 12540 | 12540 | 12540 | 12540 | 400 |
| 521 | 20231128 | 113900 | 1259959760 | 12530 | 12520 | 12530 | 12520 | 31 |
| 522 | 20231128 | 113800 | 1259571630 | 12510 | 12510 | 12510 | 12510 | 0 |
| 523 | 20231128 | 113700 | 1259571630 | 12510 | 12510 | 12510 | 12510 | 160 |
| 524 | 20231128 | 113600 | 1257570030 | 12510 | 12510 | 12510 | 12510 | 12 |
| 525 | 20231128 | 113500 | 1257419910 | 12500 | 12500 | 12500 | 12500 | 0 |
| 526 | 20231128 | 113400 | 1257419910 | 12500 | 12500 | 12500 | 12500 | 0 |
| 527 | 20231128 | 113300 | 1257419910 | 12500 | 12500 | 12500 | 12500 | 35 |
| 528 | 20231128 | 113200 | 1256982410 | 12500 | 12500 | 12500 | 12500 | 310 |
| 529 | 20231128 | 113100 | 1253107410 | 12500 | 12500 | 12500 | 12500 | 13 |
| 530 | 20231128 | 113000 | 1252944910 | 12500 | 12500 | 12500 | 12500 | 0 |
| 531 | 20231128 | 112900 | 1252944910 | 12500 | 12500 | 12500 | 12500 | 5 |
| 532 | 20231128 | 112800 | 1252882410 | 12520 | 12540 | 12540 | 12520 | 184 |
| 533 | 20231128 | 112700 | 1250576370 | 12540 | 12530 | 12540 | 12530 | 213 |
| 534 | 20231128 | 112600 | 1247905490 | 12550 | 12550 | 12550 | 12550 | 30 |
| 535 | 20231128 | 112500 | 1247528990 | 12550 | 12550 | 12550 | 12550 | 38 |
| 536 | 20231128 | 112400 | 1247052090 | 12550 | 12550 | 12550 | 12550 | 1 |
| 537 | 20231128 | 112300 | 1247039540 | 12560 | 12560 | 12560 | 12560 | 2 |
| 538 | 20231128 | 112200 | 1247014420 | 12550 | 12560 | 12560 | 12550 | 130 |
| 539 | 20231128 | 112100 | 1245381720 | 12560 | 12540 | 12560 | 12540 | 10 |
| 540 | 20231128 | 112000 | 1245256220 | 12550 | 12540 | 12550 | 12540 | 63 |
| 541 | 20231128 | 111900 | 1244466160 | 12550 | 12550 | 12550 | 12550 | 10 |
| 542 | 20231128 | 111800 | 1244340660 | 12550 | 12560 | 12560 | 12550 | 45 |
| 543 | 20231128 | 111700 | 1243775860 | 12560 | 12560 | 12560 | 12560 | 185 |
| 544 | 20231128 | 111600 | 1241452260 | 12560 | 12560 | 12570 | 12560 | 100 |
| 545 | 20231128 | 111500 | 1240195960 | 12550 | 12540 | 12550 | 12540 | 92 |
| 546 | 20231128 | 111400 | 1239041780 | 12540 | 12540 | 12540 | 12540 | 10 |
| 547 | 20231128 | 111300 | 1238916380 | 12550 | 12540 | 12550 | 12540 | 242 |
| 548 | 20231128 | 111200 | 1235881500 | 12530 | 12500 | 12530 | 12500 | 19 |
| 549 | 20231128 | 111100 | 1235643580 | 12530 | 12500 | 12530 | 12500 | 283 |
| 550 | 20231128 | 111000 | 1232097880 | 12490 | 12490 | 12490 | 12490 | 0 |
| 551 | 20231128 | 110900 | 1232097880 | 12490 | 12490 | 12490 | 12490 | 68 |
| 552 | 20231128 | 110800 | 1231248560 | 12480 | 12480 | 12480 | 12480 | 0 |
| 553 | 20231128 | 110700 | 1231248560 | 12480 | 12500 | 12500 | 12480 | 156 |
| 554 | 20231128 | 110600 | 1229300270 | 12500 | 12500 | 12500 | 12500 | 75 |
| 555 | 20231128 | 110500 | 1228362770 | 12500 | 12500 | 12500 | 12500 | 195 |
| 556 | 20231128 | 110400 | 1225925270 | 12490 | 12490 | 12490 | 12490 | 232 |
| 557 | 20231128 | 110300 | 1223027590 | 12490 | 12490 | 12490 | 12490 | 15 |
| 558 | 20231128 | 110200 | 1222840240 | 12490 | 12500 | 12500 | 12490 | 76 |
| 559 | 20231128 | 110100 | 1221890890 | 12480 | 12480 | 12480 | 12480 | 0 |
| 560 | 20231128 | 110000 | 1221890890 | 12480 | 12500 | 12500 | 12480 | 28 |
| 561 | 20231128 | 105900 | 1221541430 | 12480 | 12480 | 12480 | 12480 | 31 |
| 562 | 20231128 | 105800 | 1221154550 | 12480 | 12480 | 12480 | 12480 | 70 |
| 563 | 20231128 | 105700 | 1220280950 | 12480 | 12480 | 12480 | 12480 | 92 |
| 564 | 20231128 | 105600 | 1219132790 | 12480 | 12480 | 12480 | 12480 | 0 |
| 565 | 20231128 | 105500 | 1219132790 | 12480 | 12480 | 12480 | 12480 | 1 |
| 566 | 20231128 | 105400 | 1219120310 | 12490 | 12490 | 12490 | 12490 | 0 |
| 567 | 20231128 | 105300 | 1219120310 | 12490 | 12500 | 12500 | 12490 | 375 |
| 568 | 20231128 | 105200 | 1214435360 | 12500 | 12500 | 12500 | 12500 | 438 |
| 569 | 20231128 | 105100 | 1208960360 | 12500 | 12500 | 12500 | 12500 | 0 |
| 570 | 20231128 | 105000 | 1208960360 | 12500 | 12500 | 12500 | 12500 | 0 |
| 571 | 20231128 | 104900 | 1208960360 | 12500 | 12500 | 12500 | 12500 | 30 |
| 572 | 20231128 | 104800 | 1208585360 | 12500 | 12500 | 12500 | 12500 | 120 |
| 573 | 20231128 | 104700 | 1207085360 | 12500 | 12500 | 12500 | 12500 | 0 |
| 574 | 20231128 | 104600 | 1207085360 | 12500 | 12500 | 12500 | 12500 | 160 |
| 575 | 20231128 | 104500 | 1205085360 | 12530 | 12530 | 12530 | 12530 | 246 |
| 576 | 20231128 | 104400 | 1202002980 | 12490 | 12520 | 12520 | 12490 | 252 |
| 577 | 20231128 | 104300 | 1198855370 | 12500 | 12500 | 12500 | 12500 | 0 |
| 578 | 20231128 | 104200 | 1198855370 | 12500 | 12520 | 12520 | 12500 | 59 |
| 579 | 20231128 | 104100 | 1198116890 | 12510 | 12510 | 12510 | 12510 | 0 |
| 580 | 20231128 | 104000 | 1198116890 | 12510 | 12500 | 12510 | 12500 | 229 |
| 581 | 20231128 | 103900 | 1195252330 | 12500 | 12500 | 12500 | 12500 | 22 |
| 582 | 20231128 | 103800 | 1194977330 | 12510 | 12520 | 12520 | 12510 | 50 |
| 583 | 20231128 | 103700 | 1194351780 | 12520 | 12520 | 12520 | 12520 | 21 |
| 584 | 20231128 | 103600 | 1194088860 | 12520 | 12520 | 12520 | 12520 | 32 |
| 585 | 20231128 | 103500 | 1193688220 | 12510 | 12490 | 12510 | 12490 | 550 |
| 586 | 20231128 | 103400 | 1186811480 | 12490 | 12480 | 12490 | 12480 | 15 |
| 587 | 20231128 | 103300 | 1186624180 | 12480 | 12480 | 12480 | 12480 | 5 |
| 588 | 20231128 | 103200 | 1186561780 | 12480 | 12470 | 12480 | 12470 | 417 |
| 589 | 20231128 | 103100 | 1181358040 | 12460 | 12460 | 12460 | 12460 | 0 |
| 590 | 20231128 | 103000 | 1181358040 | 12460 | 12460 | 12460 | 12460 | 48 |
| 591 | 20231128 | 102900 | 1180759960 | 12460 | 12460 | 12460 | 12460 | 106 |
| 592 | 20231128 | 102800 | 1179439200 | 12460 | 12460 | 12460 | 12460 | 0 |
| 593 | 20231128 | 102700 | 1179439200 | 12460 | 12460 | 12460 | 12460 | 79 |
| 594 | 20231128 | 102600 | 1178454860 | 12460 | 12460 | 12460 | 12460 | 8 |
| 595 | 20231128 | 102500 | 1178355180 | 12460 | 12460 | 12460 | 12460 | 22 |
| 596 | 20231128 | 102400 | 1178081060 | 12450 | 12460 | 12460 | 12450 | 198 |
| 597 | 20231128 | 102300 | 1175615910 | 12480 | 12470 | 12480 | 12470 | 11 |
| 598 | 20231128 | 102200 | 1175478730 | 12450 | 12450 | 12450 | 12450 | 0 |
| 599 | 20231128 | 102100 | 1175478730 | 12450 | 12470 | 12470 | 12450 | 522 |
| 600 | 20231128 | 102000 | 1168975970 | 12480 | 12490 | 12490 | 12480 | 153 |
| 601 | 20231128 | 101900 | 1167066060 | 12490 | 12480 | 12490 | 12480 | 2 |
| 602 | 20231128 | 101800 | 1167041090 | 12470 | 12470 | 12470 | 12470 | 0 |
| 603 | 20231128 | 101700 | 1167041090 | 12470 | 12470 | 12470 | 12470 | 0 |
| 604 | 20231128 | 101600 | 1167041090 | 12470 | 12480 | 12480 | 12470 | 211 |
| 605 | 20231128 | 101500 | 1164409520 | 12490 | 12490 | 12490 | 12490 | 45 |
| 606 | 20231128 | 101400 | 1163847470 | 12490 | 12490 | 12490 | 12490 | 15 |
| 607 | 20231128 | 101300 | 1163660120 | 12490 | 12490 | 12490 | 12490 | 0 |
| 608 | 20231128 | 101200 | 1163660120 | 12490 | 12500 | 12500 | 12490 | 136 |
| 609 | 20231128 | 101100 | 1161960440 | 12500 | 12500 | 12500 | 12500 | 21 |
| 610 | 20231128 | 101000 | 1161697940 | 12500 | 12500 | 12500 | 12500 | 200 |
| 611 | 20231128 | 100900 | 1159197940 | 12500 | 12500 | 12500 | 12500 | 0 |
| 612 | 20231128 | 100800 | 1159197940 | 12500 | 12470 | 12500 | 12450 | 1219 |
| 613 | 20231128 | 100700 | 1143981480 | 12480 | 12470 | 12480 | 12470 | 132 |
| 614 | 20231128 | 100600 | 1142335000 | 12470 | 12470 | 12470 | 12470 | 335 |
| 615 | 20231128 | 100500 | 1138157550 | 12460 | 12460 | 12460 | 12460 | 1 |
| 616 | 20231128 | 100400 | 1138145090 | 12450 | 12460 | 12460 | 12450 | 12 |
| 617 | 20231128 | 100300 | 1137995660 | 12450 | 12460 | 12460 | 12450 | 84 |
| 618 | 20231128 | 100200 | 1136949320 | 12470 | 12460 | 12470 | 12460 | 2 |
| 619 | 20231128 | 100100 | 1136924390 | 12460 | 12450 | 12470 | 12450 | 211 |
| 620 | 20231128 | 100000 | 1134294980 | 12450 | 12450 | 12470 | 12450 | 208 |
| 621 | 20231128 | 095900 | 1131705250 | 12450 | 12440 | 12450 | 12440 | 101 |
| 622 | 20231128 | 095800 | 1130447810 | 12470 | 12450 | 12470 | 12440 | 996 |
| 623 | 20231128 | 095700 | 1118045660 | 12460 | 12460 | 12470 | 12460 | 508 |
| 624 | 20231128 | 095600 | 1111715680 | 12460 | 12490 | 12490 | 12460 | 520 |
| 625 | 20231128 | 095500 | 1105232280 | 12490 | 12500 | 12500 | 12460 | 1978 |
| 626 | 20231128 | 095400 | 1080549840 | 12500 | 12520 | 12520 | 12500 | 289 |
| 627 | 20231128 | 095300 | 1076931940 | 12540 | 12530 | 12540 | 12530 | 781 |
| 628 | 20231128 | 095200 | 1067145880 | 12530 | 12540 | 12540 | 12530 | 400 |
| 629 | 20231128 | 095100 | 1062133650 | 12540 | 12490 | 12550 | 12490 | 952 |
| 630 | 20231128 | 095000 | 1050209750 | 12480 | 12500 | 12510 | 12480 | 1495 |
| 631 | 20231128 | 094900 | 1031525570 | 12510 | 12540 | 12540 | 12510 | 902 |
| 632 | 20231128 | 094800 | 1020231600 | 12540 | 12520 | 12540 | 12520 | 297 |
| 633 | 20231128 | 094700 | 1016509170 | 12520 | 12530 | 12530 | 12520 | 300 |
| 634 | 20231128 | 094600 | 1012752150 | 12530 | 12510 | 12530 | 12510 | 424 |
| 635 | 20231128 | 094500 | 1007446550 | 12510 | 12540 | 12540 | 12510 | 1154 |
| 636 | 20231128 | 094400 | 992987900 | 12560 | 12560 | 12560 | 12540 | 954 |
| 637 | 20231128 | 094300 | 981016050 | 12550 | 12560 | 12560 | 12550 | 315 |
| 638 | 20231128 | 094200 | 977062240 | 12580 | 12560 | 12580 | 12550 | 1288 |
| 639 | 20231128 | 094100 | 960885050 | 12550 | 12570 | 12580 | 12550 | 1232 |
| 640 | 20231128 | 094000 | 945406900 | 12580 | 12620 | 12620 | 12580 | 626 |
| 641 | 20231128 | 093900 | 937523740 | 12620 | 12670 | 12670 | 12610 | 624 |
| 642 | 20231128 | 093800 | 929630360 | 12670 | 12620 | 12670 | 12620 | 9 |
| 643 | 20231128 | 093700 | 929516730 | 12620 | 12590 | 12620 | 12590 | 1466 |
| 644 | 20231128 | 093600 | 911051930 | 12600 | 12610 | 12610 | 12590 | 1200 |
| 645 | 20231128 | 093500 | 895929960 | 12620 | 12680 | 12680 | 12620 | 1259 |
| 646 | 20231128 | 093400 | 880017640 | 12680 | 12700 | 12700 | 12650 | 605 |
| 647 | 20231128 | 093300 | 872357590 | 12700 | 12710 | 12710 | 12660 | 1453 |
| 648 | 20231128 | 093200 | 853913290 | 12710 | 12700 | 12710 | 12690 | 572 |
| 649 | 20231128 | 093100 | 846648110 | 12690 | 12660 | 12690 | 12660 | 343 |
| 650 | 20231128 | 093000 | 842296990 | 12660 | 12660 | 12670 | 12660 | 50 |
| 651 | 20231128 | 092900 | 841663960 | 12660 | 12610 | 12660 | 12610 | 1175 |
| 652 | 20231128 | 092800 | 826838240 | 12610 | 12610 | 12610 | 12600 | 453 |
| 653 | 20231128 | 092700 | 821126980 | 12610 | 12640 | 12640 | 12610 | 1120 |
| 654 | 20231128 | 092600 | 806993590 | 12640 | 12710 | 12710 | 12640 | 2004 |
| 655 | 20231128 | 092500 | 781594100 | 12720 | 12710 | 12740 | 12680 | 1686 |
| 656 | 20231128 | 092400 | 760144710 | 12700 | 12690 | 12700 | 12640 | 714 |
| 657 | 20231128 | 092300 | 751082150 | 12690 | 12730 | 12740 | 12680 | 5511 |
| 658 | 20231128 | 092200 | 681103320 | 12710 | 12690 | 12730 | 12690 | 2397 |
| 659 | 20231128 | 092100 | 650650700 | 12700 | 12710 | 12710 | 12700 | 967 |
| 660 | 20231128 | 092000 | 638366850 | 12710 | 12680 | 12720 | 12640 | 3692 |
| 661 | 20231128 | 091900 | 591597610 | 12700 | 12680 | 12710 | 12680 | 913 |
| 662 | 20231128 | 091800 | 580005190 | 12680 | 12660 | 12680 | 12630 | 1426 |
| 663 | 20231128 | 091700 | 561954780 | 12670 | 12720 | 12720 | 12670 | 1508 |
| 664 | 20231128 | 091600 | 542802040 | 12710 | 12730 | 12790 | 12690 | 2081 |
| 665 | 20231128 | 091500 | 516289050 | 12720 | 12720 | 12760 | 12720 | 11166 |
| 666 | 20231128 | 091400 | 374168800 | 12710 | 12620 | 12710 | 12620 | 6406 |
| 667 | 20231128 | 091300 | 292846690 | 12670 | 12630 | 12670 | 12590 | 4045 |
| 668 | 20231128 | 091200 | 241767870 | 12590 | 12590 | 12620 | 12590 | 5140 |
| 669 | 20231128 | 091100 | 177000660 | 12600 | 12570 | 12600 | 12550 | 929 |
| 670 | 20231128 | 091000 | 165329320 | 12580 | 12590 | 12620 | 12580 | 2379 |
| 671 | 20231128 | 090900 | 135350360 | 12600 | 12540 | 12600 | 12540 | 2745 |
| 672 | 20231128 | 090800 | 100822130 | 12540 | 12510 | 12550 | 12510 | 2207 |
| 673 | 20231128 | 090700 | 73129740 | 12540 | 12500 | 12540 | 12450 | 1726 |
| 674 | 20231128 | 090600 | 51527530 | 12490 | 12440 | 12500 | 12430 | 522 |
| 675 | 20231128 | 090500 | 45020300 | 12440 | 12400 | 12440 | 12400 | 81 |
| 676 | 20231128 | 090400 | 44015630 | 12360 | 12350 | 12360 | 12300 | 444 |
| 677 | 20231128 | 090300 | 38538140 | 12340 | 12350 | 12350 | 12320 | 1526 |
| 678 | 20231128 | 090200 | 19695780 | 12350 | 12260 | 12350 | 12260 | 131 |
| 679 | 20231128 | 090100 | 18089630 | 12260 | 12350 | 12350 | 12260 | 623 |
| 680 | 20231128 | 090000 | 10396480 | 12260 | 12260 | 12260 | 12260 | 804 |